0.165
price up icon3.13%   0.005
pre-market  Pre-market:  .16   -0.005   -3.03%
loading

Bit Origin Ltd Stock (BTOG) Price History

The historical daily chart and data for Bit Origin Ltd stock (BTOG), show that the latest closing stock price as of April 29, 2025, is $0.165.
  • Bit Origin Ltd all-time high stock price is $9.71, occurred on February 02, 2024.
  • The lowest Bit Origin Ltd stock price recorded was $0.0594 on May 25, 2023. Since then, Bit Origin Ltd's stock price has risen over 177.78% to $0.165 now.
  • The 52-week high stock price for BTOG is $5.73, representing a 3,373% increase from the current share price, occurred on June 27, 2024.
  • The 52-week low stock price for BTOG is $0.1184, indicating a -28.24% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Bit Origin Ltd (BTOG) stock in the beginning of 2024 was $0.9986. The stock closed the year at $0.1761, a loss of over -82.37% for the year.
The table below shows more information about BTOG historical price data:
Date High Low High - Low Volume % Change
Apr 29, 2025 $0.173 $0.1599 $0.0131 8,054,055.0 +3.13%
Apr 28, 2025 $0.1744 $0.158 $0.0164 16,407,834.0 +4.10%
Apr 25, 2025 $0.175 $0.1462 $0.0288 21,304,400.0 +3.99%
Apr 24, 2025 $0.156 $0.138 $0.018 12,132,234.0 -13.16%
Apr 23, 2025 $0.19 $0.153 $0.037 140,681,380.0 +29.63%
Apr 22, 2025 $0.1432 $0.12 $0.0232 10,092,825.0 +9.60%
Apr 21, 2025 $0.13 $0.1184 $0.0116 5,023,936.0 -9.52%
Apr 17, 2025 $0.1351 $0.1212 $0.0139 2,981,938.0 -3.36%
Apr 16, 2025 $0.1424 $0.1315 $0.0109 4,282,474.0 -4.86%
Apr 15, 2025 $0.1472 $0.14 $0.0072 3,619,110.0 -1.71%
Apr 14, 2025 $0.1626 $0.1437 $0.0189 10,148,088.0 +3.17%
Apr 11, 2025 $0.1599 $0.1329 $0.027 5,577,838.0 -5.33%
Apr 10, 2025 $0.163 $0.15 $0.013 8,622,208.0 -0.66%
Apr 09, 2025 $0.1824 $0.1335 $0.0489 57,671,716.0 +1.96%
Apr 08, 2025 $0.2424 $0.145 $0.0974 145,119,078.0 +22.30%
Apr 07, 2025 $0.134 $0.1189 $0.0151 5,205,904.0 -13.50%
Apr 04, 2025 $0.15 $0.1359 $0.0141 4,624,013.0 -7.28%
Apr 03, 2025 $0.16 $0.15 $0.01 4,615,243.0 -14.20%
Apr 02, 2025 $0.1898 $0.1654 $0.0244 6,172,172.0 -10.11%
Apr 01, 2025 $0.204 $0.177 $0.027 17,335,688.0 +3.05%

Bit Origin Ltd Stock (BTOG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bit Origin Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bit Origin Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bit Origin Ltd Stock (BTOG) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $0.2424 $0.1184 $0.124 497,726,189.0 -13.16%
Mar, 2025 $0.96 $0.1767 $0.7833 1,317,982,735.0 +4.40%
Feb, 2025 $0.60 $0.1613 $0.4387 57,440,751.0 -68.89%
Jan, 2025 $1.07 $0.402 $0.668 2,481,105.0 -40.31%

Bit Origin Ltd Stock (BTOG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.48 $0.8098 $0.6702 1,661,724.0 -37.78%
Nov, 2024 $2.29 $1.28 $1.01 2,873,692.0 -25.00%
Oct, 2024 $2.74 $1.80 $0.94 814,735.0 -11.76%
Sep, 2024 $3.09 $1.63 $1.46 1,549,048.0 +17.92%
Aug, 2024 $1.99 $1.40 $0.59 951,448.0 -0.57%
Jul, 2024 $2.80 $1.50 $1.30 6,438,964.0 -39.58%
Jun, 2024 $5.73 $2.56 $3.17 9,496,310.0 -23.20%
May, 2024 $4.65 $2.52 $2.13 8,207,883.0 -4.82%
Apr, 2024 $4.50 $2.12 $2.38 3,553,514.0 -1.75%
Mar, 2024 $6.04 $3.60 $2.44 8,244,088.0 -28.52%
Feb, 2024 $9.71 $3.55 $6.16 18,372,427.0 -20.76%
Jan, 2024 $7.50 $2.40 $5.10 4,735,663.0 +70.60%

Bit Origin Ltd Stock (BTOG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.49 $3.30 $2.19 1,737,504.0 -9.78%
Nov, 2023 $5.35 $1.42 $3.93 3,476,812.0 +215.08%
Oct, 2023 $1.81 $1.33 $0.4799 186,627.0 -0.68%
Sep, 2023 $1.87 $1.34 $0.53 100,041.0 -16.37%
Aug, 2023 $2.19 $1.58 $0.61 287,916.0 -1.80%
Jul, 2023 $2.75 $1.61 $1.14 839,491.0 -12.41%
Jun, 2023 $2.49 $1.25 $1.24 1,687,199.0 -7.53%
May, 2023 $3.00 $0.0594 $2.94 13,124,788.0 +1,194%
Apr, 2023 $0.302 $0.16 $0.142 1,955,511.0 -39.39%
Mar, 2023 $0.38 $0.1971 $0.1829 1,900,312.0 +9.86%
Feb, 2023 $0.42 $0.2307 $0.1893 2,845,943.0 +8.32%
Jan, 2023 $0.298 $0.158 $0.14 5,909,495.0 +34.47%
financial_data_stock_exchanges TRU
$82.43
price up icon 1.00%
financial_data_stock_exchanges FDS
$428.71
price up icon 1.37%
$217.05
price up icon 2.29%
$540.46
price up icon 1.03%
$75.94
price up icon 1.12%
$206.13
price up icon 0.42%
Cap:     |  Volume (24h):